Italia markets closed

Nemetschek SE (NEM.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
83,200,00 (0,00%)
In data: 05:45PM CEST. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202483,5083,7082,3583,2083,20956
03 mag 202480,3583,3580,1583,2083,20362
02 mag 202483,1083,1579,6080,0080,00496
30 apr 202482,2585,6081,9083,3583,35200
29 apr 202483,1583,2082,0582,4582,45132
26 apr 202481,8583,1581,8082,7582,7510
25 apr 202482,7082,7080,6581,3081,30242
24 apr 202481,9583,7081,9582,8082,80200
23 apr 202481,1081,9080,6581,8081,80455
22 apr 202479,2581,3079,2580,9580,9560
19 apr 202480,5081,3578,5078,8078,801.102
18 apr 202484,3084,3581,1581,1581,15392
17 apr 202485,7085,9083,9084,0584,05-
16 apr 202484,8086,1584,8085,8585,85238
15 apr 202484,8087,6584,8085,4085,40246
12 apr 202487,1087,4083,8084,0584,05469
11 apr 202485,6587,0084,9586,9086,90116
10 apr 202487,0587,0584,6085,6085,60-
09 apr 202488,5088,5586,6586,8586,8554
08 apr 202489,1089,5088,0088,7588,75176
05 apr 202487,1589,6086,5589,3589,35400
04 apr 202488,3588,6086,9087,3587,35160
03 apr 202487,6088,8087,0088,5588,5575
02 apr 202491,2591,9087,3587,4087,40111
28 mar 202492,8892,9091,0091,5891,58472
27 mar 202492,4293,1691,7493,1693,16140
26 mar 202490,2292,4690,1892,4492,44742
25 mar 202489,9490,7689,3690,1690,16850
22 mar 202486,4490,6886,1289,9689,961.898
21 mar 202485,5487,7882,2085,9285,921.183
20 mar 202486,2688,1685,8687,8887,88574
19 mar 202485,2286,4484,7886,2286,221.086
18 mar 202483,4486,0083,4085,4285,42-
15 mar 202485,9286,8683,0883,5483,54562
14 mar 202486,6287,7084,9885,9485,94-
13 mar 202488,0488,5086,7686,8486,84211
12 mar 202486,7487,9886,2887,9687,96429
11 mar 202487,2487,2485,2886,6486,64322
08 mar 202487,9888,1687,3087,3887,381.019
07 mar 202487,2888,0886,6688,0688,0683
06 mar 202486,2487,7485,4087,5487,5435
05 mar 202488,1288,7685,5486,1286,12715
04 mar 202487,6288,8687,6288,5688,56118
01 mar 202488,9489,5486,4487,9687,96142
29 feb 202487,0088,8886,9088,5888,5825
28 feb 202486,5687,0085,4886,8886,88225
27 feb 202486,4087,0885,5686,4886,48238
26 feb 202487,3088,7886,2686,4686,46459
23 feb 202487,5888,2687,3287,4287,42120
22 feb 202485,1889,0684,9686,5286,52338
21 feb 202484,4885,1684,3284,7884,7861
20 feb 202485,6885,8083,9884,5284,52159
19 feb 202485,7886,2284,5085,8285,82178
16 feb 202485,3886,6685,3686,0086,001.080
15 feb 202487,1287,3684,4885,2685,26370
14 feb 202486,4687,1286,3287,0087,00-
13 feb 202488,3488,3484,8886,2086,201.083
12 feb 202490,2290,8687,6888,2888,28458
09 feb 202489,3290,4488,5090,2290,22524
08 feb 202485,3490,6685,3490,1490,14563
07 feb 202484,7485,2284,2884,5484,5430
06 feb 202484,8685,3484,1684,7284,7289
05 feb 202485,2886,2684,5484,7084,70752
02 feb 202486,3886,9283,5883,8083,80245
01 feb 202485,6286,4285,5086,1686,16270
31 gen 202486,4886,5485,2485,5685,56620
30 gen 202484,6886,9884,6086,9286,92100
29 gen 202483,5885,2482,7084,6284,62617
26 gen 202486,2286,2883,4083,4083,40270
25 gen 202485,6287,3085,5086,4286,42366
24 gen 202485,4486,8285,1885,8885,88742
23 gen 202485,6885,6884,0084,8484,843.010
22 gen 202481,0486,1481,0485,9685,961.847
19 gen 202479,6680,8479,1280,7480,741.087
18 gen 202477,3480,0077,1679,5079,5090
17 gen 202475,9477,3475,9077,1077,10425
16 gen 202476,0676,8475,7076,5876,58829
15 gen 202476,9476,9476,0676,4476,44489
12 gen 202476,2478,5076,1878,1878,18565
11 gen 202476,0476,6275,7476,1076,10380
10 gen 202474,2475,7274,2475,7075,70568
09 gen 202474,6075,3074,2474,6674,6635
08 gen 202473,3074,9873,3074,9474,94368
05 gen 202473,6874,2673,0873,4473,44299
04 gen 202475,4075,4073,1273,6873,68299
03 gen 202475,9276,5075,2275,2675,2628
02 gen 202478,4278,9075,8275,8475,84363
29 dic 202378,2078,5478,1878,2878,28-
28 dic 202377,8878,6077,8478,0478,04706
27 dic 202377,5078,2077,3477,7477,74568
22 dic 202378,5078,5076,9877,4277,42350
21 dic 202377,9679,1677,9678,7478,74179
20 dic 202380,0080,0078,1078,1078,103
19 dic 202379,0880,9879,0480,0080,00672
18 dic 202379,0479,5878,7279,2279,22125
15 dic 202377,8879,5077,2078,9678,961.825
14 dic 202381,3282,0477,5877,6477,64578
13 dic 202379,9681,5479,9080,8280,821.659
12 dic 202378,1279,8478,1279,6679,66599
11 dic 202378,5078,7677,4678,0078,0081
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...